iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
26.22
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.39 | 26.39 | 26.22 | 26.22 | 26.22 | -0.05% | 556 |
| Jun 26, 2025 | 26.16 | 26.23 | 26.16 | 26.23 | 26.23 | 0.78% | 586 |
| Jun 25, 2025 | 26.21 | 26.21 | 26.00 | 26.03 | 26.03 | -0.61% | 603 |
| Jun 24, 2025 | 26.14 | 26.22 | 26.14 | 26.19 | 26.19 | 1.95% | 1,440 |
| Jun 23, 2025 | 25.44 | 25.69 | 25.40 | 25.69 | 25.69 | 0.87% | 2,605 |
| Jun 20, 2025 | 25.76 | 25.76 | 25.47 | 25.47 | 25.47 | -0.55% | 2,323 |
| Jun 18, 2025 | 25.67 | 25.77 | 25.61 | 25.61 | 25.61 | -0.16% | 946 |
| Jun 17, 2025 | 25.86 | 25.87 | 25.65 | 25.65 | 25.65 | -0.93% | 1,173 |
| Jun 16, 2025 | 25.86 | 25.89 | 25.86 | 25.89 | 25.89 | 1.17% | 263 |
| Jun 13, 2025 | 25.73 | 25.76 | 25.59 | 25.59 | 25.56 | -1.61% | 940 |
| Jun 12, 2025 | 25.93 | 26.01 | 25.91 | 26.01 | 25.98 | 0.30% | 3,864 |
| Jun 11, 2025 | 26.13 | 26.13 | 25.93 | 25.93 | 25.90 | -0.32% | 1,429 |
| Jun 10, 2025 | 25.89 | 26.02 | 25.89 | 26.02 | 25.98 | 0.83% | 7,165 |
| Jun 9, 2025 | 25.80 | 25.86 | 25.80 | 25.80 | 25.77 | 0.19% | 2,735 |
| Jun 6, 2025 | 25.74 | 25.77 | 25.74 | 25.75 | 25.72 | 0.74% | 1,289 |
| Jun 5, 2025 | 25.62 | 25.74 | 25.56 | 25.56 | 25.53 | -0.07% | 1,076 |
| Jun 4, 2025 | 25.56 | 25.60 | 25.56 | 25.58 | 25.55 | - | 1,215 |
| Jun 3, 2025 | 25.35 | 25.58 | 25.34 | 25.58 | 25.55 | 1.11% | 1,411 |
| Jun 2, 2025 | 25.10 | 25.31 | 24.90 | 25.30 | 25.27 | 0.64% | 3,213 |
| May 30, 2025 | 25.01 | 25.14 | 24.86 | 25.14 | 25.11 | -0.27% | 1,566 |
| May 29, 2025 | 25.35 | 25.35 | 25.21 | 25.21 | 25.18 | -0.32% | 5,278 |
| May 28, 2025 | 25.47 | 25.47 | 25.29 | 25.29 | 25.26 | -0.92% | 1,611 |
| May 27, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.49 | 1.89% | 545 |
| May 23, 2025 | 24.97 | 25.10 | 24.95 | 25.05 | 25.02 | -1.18% | 2,363 |
| May 22, 2025 | 25.42 | 25.42 | 25.35 | 25.35 | 25.32 | -0.28% | 495 |
| May 21, 2025 | 25.70 | 25.70 | 25.42 | 25.42 | 25.39 | -1.70% | 551 |
| May 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.83 | -0.12% | 293 |
| May 19, 2025 | 25.62 | 25.89 | 25.62 | 25.89 | 25.86 | 0.26% | 991 |
| May 16, 2025 | 25.66 | 25.82 | 25.66 | 25.82 | 25.79 | 0.64% | 903 |
| May 15, 2025 | 25.64 | 25.71 | 25.64 | 25.66 | 25.63 | 0.31% | 1,308 |
| May 14, 2025 | 25.71 | 25.71 | 25.52 | 25.58 | 25.55 | -0.27% | 4,966 |
| May 13, 2025 | 25.50 | 25.77 | 25.50 | 25.65 | 25.62 | 1.18% | 5,468 |
| May 12, 2025 | 25.34 | 25.39 | 25.31 | 25.35 | 25.32 | 3.47% | 3,337 |
| May 9, 2025 | 24.51 | 24.52 | 24.50 | 24.50 | 24.47 | 0.04% | 1,969 |
| May 8, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 24.46 | 1.37% | 1,161 |
| May 7, 2025 | 23.94 | 24.16 | 23.94 | 24.16 | 24.13 | 0.33% | 643 |
| May 6, 2025 | 24.00 | 24.12 | 23.89 | 24.08 | 24.05 | -0.95% | 4,148 |
| May 5, 2025 | 24.10 | 24.38 | 24.10 | 24.31 | 24.28 | -0.21% | 1,307 |
| May 2, 2025 | 24.29 | 24.37 | 24.26 | 24.36 | 24.33 | 2.05% | 2,074 |
| May 1, 2025 | 24.04 | 24.07 | 23.87 | 23.87 | 23.84 | 0.13% | 2,591 |
| Apr 30, 2025 | 23.39 | 23.84 | 23.39 | 23.84 | 23.81 | 0.29% | 4,318 |
| Apr 29, 2025 | 23.40 | 23.77 | 23.40 | 23.77 | 23.74 | 0.72% | 3,239 |
| Apr 28, 2025 | 23.59 | 23.60 | 23.52 | 23.60 | 23.57 | 0.13% | 824 |
| Apr 25, 2025 | 23.43 | 23.61 | 23.37 | 23.57 | 23.54 | 0.45% | 17,964 |
| Apr 24, 2025 | 23.17 | 23.47 | 23.17 | 23.47 | 23.43 | 2.83% | 1,690 |
| Apr 23, 2025 | 23.07 | 23.25 | 22.79 | 22.82 | 22.79 | 1.78% | 19,165 |
| Apr 22, 2025 | 22.16 | 22.53 | 22.14 | 22.42 | 22.39 | 2.42% | 5,313 |
| Apr 21, 2025 | 22.19 | 22.19 | 21.63 | 21.89 | 21.86 | -2.10% | 2,429 |
| Apr 17, 2025 | 22.37 | 22.48 | 22.19 | 22.36 | 22.33 | 0.63% | 6,389 |
| Apr 16, 2025 | 22.42 | 22.42 | 21.96 | 22.22 | 22.19 | -2.11% | 4,748 |